Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | CNY | 5.4385 | 5.5308 | 5.4308 | 5.4615 | 5.4615 | -0.015 (-0.28%) | 8,627,121 |
3 Jan 2020 | CNY | 5.4615 | 5.4923 | 5.4462 | 5.4769 | 5.4769 | +0.015 (+0.28%) | 4,115,761 |
2 Jan 2020 | CNY | 5.4154 | 5.4692 | 5.3846 | 5.4615 | 5.4615 | +0.085 (+1.57%) | 6,277,206 |
31 Dec 2019 | CNY | 5.3769 | 5.4077 | 5.3462 | 5.3769 | 5.3769 | 0.0 (0.0%) | 3,746,665 |
30 Dec 2019 | CNY | 5.3077 | 5.4 | 5.2462 | 5.3769 | 5.3769 | +0.038 (+0.72%) | 6,521,791 |
27 Dec 2019 | CNY | 5.3385 | 5.3769 | 5.3308 | 5.3385 | 5.3385 | +0.008 (+0.14%) | 4,508,120 |
26 Dec 2019 | CNY | 5.3308 | 5.3462 | 5.2923 | 5.3308 | 5.3308 | +0.023 (+0.44%) | 3,116,382 |
25 Dec 2019 | CNY | 5.3231 | 5.3539 | 5.2846 | 5.3077 | 5.3077 | -0.015 (-0.29%) | 3,312,652 |
24 Dec 2019 | CNY | 5.2692 | 5.3231 | 5.2539 | 5.3231 | 5.3231 | +0.046 (+0.88%) | 2,612,119 |
23 Dec 2019 | CNY | 5.3077 | 5.3308 | 5.2385 | 5.2769 | 5.2769 | -0.054 (-1.01%) | 2,773,865 |
20 Dec 2019 | CNY | 5.3923 | 5.4154 | 5.3308 | 5.3308 | 5.3308 | -0.077 (-1.42%) | 3,941,558 |
19 Dec 2019 | CNY | 5.4308 | 5.4308 | 5.3692 | 5.4077 | 5.4077 | +0.008 (+0.14%) | 3,686,142 |
18 Dec 2019 | CNY | 5.4231 | 5.4462 | 5.3846 | 5.4 | 5.4 | -0.023 (-0.43%) | 3,073,089 |
17 Dec 2019 | CNY | 5.3615 | 5.4385 | 5.3308 | 5.4231 | 5.4231 | +0.046 (+0.86%) | 5,581,362 |
16 Dec 2019 | CNY | 5.3077 | 5.4231 | 5.2846 | 5.3769 | 5.3769 | +0.077 (+1.45%) | 5,581,800 |
13 Dec 2019 | CNY | 5.2539 | 5.3077 | 5.2539 | 5.3 | 5.3 | +0.061 (+1.17%) | 2,595,040 |
12 Dec 2019 | CNY | 5.2615 | 5.2692 | 5.2231 | 5.2385 | 5.2385 | -0.023 (-0.44%) | 1,721,840 |
11 Dec 2019 | CNY | 5.2923 | 5.3 | 5.2539 | 5.2615 | 5.2615 | -0.038 (-0.73%) | 1,734,096 |
10 Dec 2019 | CNY | 5.2923 | 5.3077 | 5.2539 | 5.3 | 5.3 | +0.015 (+0.29%) | 1,872,358 |
9 Dec 2019 | CNY | 5.2769 | 5.3231 | 5.2615 | 5.2846 | 5.2846 | -0.023 (-0.44%) | 2,625,194 |
6 Dec 2019 | CNY | 5.3385 | 5.3385 | 5.2692 | 5.3077 | 5.3077 | -0.023 (-0.43%) | 2,272,548 |
5 Dec 2019 | CNY | 5.2923 | 5.3462 | 5.2385 | 5.3308 | 5.3308 | +0.062 (+1.17%) | 3,128,825 |
4 Dec 2019 | CNY | 5.2154 | 5.2923 | 5.2 | 5.2692 | 5.2692 | +0.069 (+1.33%) | 2,534,357 |
3 Dec 2019 | CNY | 5.1846 | 5.2231 | 5.1462 | 5.2 | 5.2 | -0.023 (-0.44%) | 2,243,302 |
2 Dec 2019 | CNY | 5.1615 | 5.2308 | 5.1615 | 5.2231 | 5.2231 | +0.038 (+0.74%) | 2,511,360 |
29 Nov 2019 | CNY | 5.1692 | 5.1846 | 5.1154 | 5.1846 | 5.1846 | +0.054 (+1.05%) | 2,089,698 |
28 Nov 2019 | CNY | 5.1 | 5.1462 | 5.0769 | 5.1308 | 5.1308 | 0.0 (0.0%) | 1,416,144 |
27 Nov 2019 | CNY | 5.1231 | 5.1539 | 5.0923 | 5.1308 | 5.1308 | -0.023 (-0.45%) | 1,784,536 |
26 Nov 2019 | CNY | 5.1539 | 5.1692 | 5.1154 | 5.1539 | 5.1539 | 0.0 (0.0%) | 2,499,151 |
25 Nov 2019 | CNY | 5.0923 | 5.1692 | 5.0615 | 5.1539 | 5.1539 | +0.085 (+1.67%) | 3,075,113 |